欧普照明 sh.603515
19.80
-1.25%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.70 | 21.16 | 20.51 | 20.98 | +1.35% | 0.54 | 0.35% |
| 2026-04-21 | 20.78 | 20.92 | 20.60 | 20.70 | -0.34% | 0.34 | 0.22% |
| 2026-04-20 | 20.35 | 21.03 | 20.35 | 20.77 | +2.01% | 0.54 | 0.36% |
| 2026-04-17 | 20.01 | 20.50 | 19.90 | 20.36 | +1.29% | 0.56 | 0.37% |
| 2026-04-16 | 19.90 | 20.20 | 19.78 | 20.10 | +1.67% | 0.46 | 0.31% |
| 2026-04-15 | 19.38 | 19.84 | 19.31 | 19.77 | +2.38% | 0.42 | 0.29% |
| 2026-04-14 | 19.21 | 19.38 | 18.89 | 19.31 | +1.52% | 0.35 | 0.25% |
| 2026-04-13 | 19.22 | 19.22 | 18.83 | 19.02 | -1.35% | 0.36 | 0.26% |
| 2026-04-10 | 19.23 | 19.54 | 19.16 | 19.28 | -0.31% | 0.41 | 0.29% |
| 2026-04-09 | 19.50 | 19.80 | 19.21 | 19.34 | -0.97% | 0.34 | 0.24% |
| 2026-04-08 | 19.20 | 19.54 | 19.02 | 19.53 | +1.03% | 0.54 | 0.38% |
| 2026-04-07 | 19.63 | 19.94 | 19.29 | 19.33 | -1.48% | 0.65 | 0.45% |
| 2026-04-03 | 19.37 | 19.76 | 19.33 | 19.62 | +0.98% | 0.44 | 0.31% |
| 2026-04-02 | 19.59 | 19.63 | 19.25 | 19.43 | -0.46% | 0.29 | 0.20% |
| 2026-04-01 | 19.20 | 19.54 | 19.09 | 19.52 | +2.25% | 0.52 | 0.37% |
| 2026-03-31 | 19.23 | 19.41 | 18.92 | 19.09 | -0.73% | 0.39 | 0.28% |
| 2026-03-30 | 18.80 | 19.30 | 18.71 | 19.23 | +1.32% | 0.32 | 0.22% |
| 2026-03-27 | 19.38 | 19.42 | 18.93 | 18.98 | -2.27% | 0.35 | 0.25% |
| 2026-03-26 | 19.08 | 19.68 | 19.03 | 19.42 | +1.62% | 0.48 | 0.34% |
| 2026-03-25 | 19.31 | 19.31 | 18.79 | 19.11 | -0.26% | 0.45 | 0.32% |